Sphere Entertainment Co. (SPHR)
NYSE: SPHR · Real-Time Price · USD
35.74
+3.23 (9.94%)
At close: May 12, 2025, 4:00 PM
35.74
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
Sphere Entertainment Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.72 | 36.17 | 34.67 | 35.64 | - | 9.61% | 1,357,948 |
| May 9, 2025 | 32.52 | 33.78 | 31.85 | 32.51 | 32.51 | 2.94% | 864,318 |
| May 8, 2025 | 30.88 | 31.86 | 29.41 | 31.58 | 31.58 | 6.04% | 902,657 |
| May 7, 2025 | 29.32 | 30.60 | 29.25 | 29.78 | 29.78 | 2.73% | 941,601 |
| May 6, 2025 | 27.64 | 29.20 | 27.62 | 28.99 | 28.99 | 3.76% | 894,637 |
| May 5, 2025 | 27.58 | 28.34 | 27.17 | 27.94 | 27.94 | -0.43% | 603,767 |
| May 2, 2025 | 27.28 | 28.52 | 27.19 | 28.06 | 28.06 | 3.47% | 625,976 |
| May 1, 2025 | 27.01 | 27.82 | 26.54 | 27.12 | 27.12 | -0.48% | 885,720 |
| Apr 30, 2025 | 27.60 | 27.87 | 26.77 | 27.25 | 27.25 | -3.54% | 722,444 |
| Apr 29, 2025 | 29.31 | 29.74 | 28.11 | 28.25 | 28.25 | -4.43% | 2,107,593 |
| Apr 28, 2025 | 29.21 | 29.96 | 28.55 | 29.56 | 29.56 | 2.35% | 1,335,400 |
| Apr 25, 2025 | 29.69 | 30.49 | 27.52 | 28.88 | 28.88 | 9.10% | 3,208,171 |
| Apr 24, 2025 | 25.08 | 26.50 | 25.08 | 26.47 | 26.47 | 4.62% | 653,479 |
| Apr 23, 2025 | 26.27 | 27.11 | 25.22 | 25.30 | 25.30 | 1.85% | 1,050,689 |
| Apr 22, 2025 | 24.49 | 24.96 | 24.35 | 24.84 | 24.84 | 2.31% | 1,001,847 |
| Apr 21, 2025 | 25.12 | 25.50 | 23.89 | 24.28 | 24.28 | -4.33% | 510,872 |
| Apr 17, 2025 | 25.29 | 25.85 | 24.75 | 25.38 | 25.38 | 1.08% | 697,167 |
| Apr 16, 2025 | 25.95 | 26.18 | 24.60 | 25.11 | 25.11 | -4.71% | 601,070 |
| Apr 15, 2025 | 26.14 | 27.08 | 26.04 | 26.35 | 26.35 | -0.57% | 476,419 |
| Apr 14, 2025 | 27.70 | 28.11 | 26.10 | 26.50 | 26.50 | -2.18% | 1,194,287 |
| Apr 11, 2025 | 28.46 | 28.57 | 26.26 | 27.09 | 27.09 | -5.18% | 892,636 |
| Apr 10, 2025 | 29.44 | 30.50 | 27.06 | 28.57 | 28.57 | -7.75% | 1,177,514 |
| Apr 9, 2025 | 25.94 | 31.05 | 25.30 | 30.97 | 30.97 | 19.07% | 1,947,023 |
| Apr 8, 2025 | 28.35 | 28.92 | 25.84 | 26.01 | 26.01 | -4.27% | 979,351 |
| Apr 7, 2025 | 25.03 | 28.52 | 24.77 | 27.17 | 27.17 | 1.68% | 1,387,090 |
| Apr 4, 2025 | 27.50 | 28.19 | 25.44 | 26.72 | 26.72 | -7.35% | 1,723,308 |
| Apr 3, 2025 | 31.47 | 32.16 | 28.36 | 28.84 | 28.84 | -13.86% | 1,249,876 |
| Apr 2, 2025 | 32.47 | 33.86 | 32.44 | 33.48 | 33.48 | 1.55% | 917,218 |
| Apr 1, 2025 | 32.74 | 33.05 | 31.85 | 32.97 | 32.97 | 0.76% | 800,523 |
| Mar 31, 2025 | 32.73 | 33.35 | 32.50 | 32.72 | 32.72 | -1.53% | 770,634 |
| Mar 28, 2025 | 34.49 | 34.94 | 32.90 | 33.23 | 33.23 | -1.63% | 758,532 |
| Mar 27, 2025 | 33.57 | 34.24 | 33.25 | 33.78 | 33.78 | -0.03% | 656,594 |
| Mar 26, 2025 | 33.35 | 34.31 | 33.07 | 33.79 | 33.79 | 2.02% | 1,139,929 |
| Mar 25, 2025 | 32.75 | 33.51 | 32.11 | 33.12 | 33.12 | 1.88% | 732,919 |
| Mar 24, 2025 | 32.25 | 32.99 | 32.24 | 32.51 | 32.51 | 1.31% | 538,184 |
| Mar 21, 2025 | 31.71 | 32.12 | 31.54 | 32.09 | 32.09 | -0.40% | 530,795 |
| Mar 20, 2025 | 32.00 | 32.69 | 31.80 | 32.22 | 32.22 | -0.49% | 384,710 |
| Mar 19, 2025 | 31.74 | 32.50 | 31.53 | 32.38 | 32.38 | 2.11% | 537,744 |
| Mar 18, 2025 | 32.82 | 32.82 | 31.33 | 31.71 | 31.71 | -2.97% | 1,249,277 |
| Mar 17, 2025 | 31.43 | 33.06 | 31.43 | 32.68 | 32.68 | 3.68% | 671,589 |
| Mar 14, 2025 | 31.51 | 32.23 | 31.25 | 31.52 | 31.52 | 1.87% | 1,114,522 |
| Mar 13, 2025 | 31.75 | 31.88 | 30.62 | 30.94 | 30.94 | -2.98% | 1,227,272 |
| Mar 12, 2025 | 32.59 | 32.97 | 30.78 | 31.89 | 31.89 | 0.79% | 1,593,818 |
| Mar 11, 2025 | 32.92 | 33.64 | 31.56 | 31.64 | 31.64 | -3.51% | 1,703,471 |
| Mar 10, 2025 | 34.83 | 35.16 | 32.30 | 32.79 | 32.79 | -7.40% | 2,242,546 |
| Mar 7, 2025 | 37.25 | 37.50 | 34.88 | 35.41 | 35.41 | -5.47% | 1,446,729 |
| Mar 6, 2025 | 37.00 | 38.20 | 36.49 | 37.46 | 37.46 | -1.45% | 800,949 |
| Mar 5, 2025 | 37.25 | 38.52 | 36.00 | 38.01 | 38.01 | 1.23% | 951,978 |
| Mar 4, 2025 | 37.32 | 38.75 | 34.56 | 37.55 | 37.55 | -0.37% | 2,381,319 |
| Mar 3, 2025 | 40.82 | 44.44 | 37.62 | 37.69 | 37.69 | -13.61% | 1,781,556 |